Skip to main content
logo
Segall Bryant & Hamill Emerging Markets Fund Institutional Class (SBEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.08
-0.14 (-0.98%)
At close: Oct 15, 2026

SBEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202614.0814.0814.0814.0814.08-0.98%
Oct 14, 202614.2214.2214.2214.2214.22-2.13%
Oct 13, 202614.5314.5314.5314.5314.53-0.75%
Oct 12, 202614.6414.6414.6414.6414.64-1.01%
Oct 9, 202614.7914.7914.7914.7914.790.61%
Oct 8, 202614.7014.7014.7014.7014.70-1.93%
Oct 7, 202614.9914.9914.9914.9914.99-1.06%
Oct 6, 202615.1515.1515.1515.1515.15-0.72%
Oct 5, 202615.2615.2615.2615.2615.261.46%
Oct 2, 202615.0415.0415.0415.0415.041.28%
Oct 1, 202614.8514.8514.8514.8514.850.47%
Sep 30, 202614.7814.7814.7814.7814.78-0.61%
Sep 29, 202614.8714.8714.8714.8714.870.61%
Sep 28, 202614.7814.7814.7814.7814.78-1.34%
Sep 25, 202614.9814.9814.9814.9814.980.81%
Sep 24, 202614.8614.8614.8614.8614.86-0.34%
Sep 23, 202614.9114.9114.9114.9114.91-1.26%
Sep 22, 202615.1015.1015.1015.1015.100.13%
Sep 21, 202615.0815.0815.0815.0815.082.65%
Sep 18, 202614.6914.6914.6914.6914.690.20%
Sep 17, 202614.6614.6614.6614.6614.661.81%
Sep 16, 202614.4014.4014.4014.4014.40-
Sep 15, 202614.4014.4014.4014.4014.40-0.69%
Sep 14, 202614.5014.5014.5014.5014.50-2.49%
Sep 11, 202614.8714.8714.8714.8714.870.95%
Sep 10, 202614.7314.7314.7314.7314.73-1.54%
Sep 9, 202614.9614.9614.9614.9614.96-0.40%
Sep 8, 202615.0215.0215.0215.0215.020.87%
Sep 4, 202614.8914.8914.8914.8914.891.22%
Sep 3, 202614.7114.7114.7114.7114.710.48%
Sep 2, 202614.6414.6414.6414.6414.640.83%
Sep 1, 202614.5214.5214.5214.5214.52-0.48%
Aug 31, 202614.5914.5914.5914.5914.590.48%
Aug 28, 202614.5214.5214.5214.5214.52-1.09%
Aug 27, 202614.6814.6814.6814.6814.680.75%
Aug 26, 202614.5714.5714.5714.5714.570.07%
Aug 25, 202614.5614.5614.5614.5614.561.39%
Aug 24, 202614.3614.3614.3614.3614.36-1.64%
Aug 21, 202614.6014.6014.6014.6014.601.32%
Aug 20, 202614.4114.4114.4114.4114.410.91%
Aug 19, 202614.2814.2814.2814.2814.280.35%
Aug 18, 202614.2314.2314.2314.2314.23-2.93%
Aug 17, 202614.6614.6614.6614.6614.661.03%
Aug 14, 202614.5114.5114.5114.5114.51-0.27%
Aug 13, 202614.5514.5514.5514.5514.550.69%
Aug 12, 202614.4514.4514.4514.4514.451.69%
Aug 11, 202614.2114.2114.2114.2114.210.21%
Aug 10, 202614.1814.1814.1814.1814.18-0.42%
Aug 7, 202614.2414.2414.2414.2414.240.64%
Aug 6, 202614.1514.1514.1514.1514.15-0.84%